Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.350 | 4.460 | 4.310 | 4.430 | 87,229 | -0.01(-0.23%) |
Jul 28, 2022 | 4.580 | 4.599 | 4.380 | 4.440 | 126,992 | -0.12(-2.63%) |
Jul 27, 2022 | 4.540 | 4.600 | 4.420 | 4.560 | 108,235 | +0.09(+2.01%) |
Jul 26, 2022 | 4.600 | 4.600 | 4.360 | 4.470 | 260,583 | -0.16(-3.46%) |
Jul 25, 2022 | 4.590 | 4.660 | 4.490 | 4.630 | 255,626 | +0.04(+0.87%) |
Jul 22, 2022 | 4.760 | 4.830 | 4.550 | 4.590 | 240,370 | -0.15(-3.16%) |
Jul 21, 2022 | 4.750 | 4.958 | 4.700 | 4.740 | 215,433 | -0.03(-0.63%) |
Jul 20, 2022 | 4.220 | 4.855 | 4.220 | 4.770 | 760,821 | +0.51(+11.97%) |
Jul 19, 2022 | 4.280 | 4.290 | 4.160 | 4.260 | 65,878 | +0.06(+1.43%) |
Jul 18, 2022 | 4.160 | 4.290 | 4.110 | 4.200 | 225,033 | +0.15(+3.70%) |
Jul 15, 2022 | 4.080 | 4.110 | 4.000 | 4.050 | 122,166 | -0.05(-1.22%) |
Jul 14, 2022 | 4.300 | 4.300 | 4.050 | 4.100 | 128,394 | -0.11(-2.61%) |
Jul 13, 2022 | 4.010 | 4.240 | 3.890 | 4.210 | 175,974 | +0.12(+2.93%) |
Jul 12, 2022 | 4.070 | 4.150 | 3.960 | 4.090 | 191,282 | +0.04(+0.99%) |
Jul 11, 2022 | 4.050 | 4.160 | 3.980 | 4.050 | 400,936 | -0.03(-0.74%) |
Jul 08, 2022 | 4.120 | 4.245 | 4.050 | 4.080 | 63,455 | -0.10(-2.39%) |
Jul 07, 2022 | 4.060 | 4.205 | 4.050 | 4.180 | 246,172 | +0.15(+3.72%) |
Jul 06, 2022 | 4.200 | 4.210 | 4.000 | 4.030 | 199,098 | -0.16(-3.82%) |
Jul 05, 2022 | 3.980 | 4.200 | 3.930 | 4.190 | 562,317 | +0.15(+3.71%) |
Jul 01, 2022 | 3.890 | 4.057 | 3.880 | 4.040 | 87,987 | +0.14(+3.59%) |
Jun 30, 2022 | 4.010 | 4.010 | 3.860 | 3.900 | 138,236 | -0.17(-4.18%) |
Jun 29, 2022 | 3.910 | 4.090 | 3.860 | 4.070 | 188,741 | +0.16(+4.09%) |
Jun 28, 2022 | 4.240 | 4.240 | 3.880 | 3.910 | 286,296 | -0.29(-6.90%) |
Jun 27, 2022 | 4.300 | 4.300 | 4.170 | 4.200 | 240,520 | -0.06(-1.41%) |
Jun 24, 2022 | 4.240 | 4.350 | 4.180 | 4.260 | 385,735 | +0.07(+1.67%) |
Jun 23, 2022 | 4.030 | 4.230 | 4.000 | 4.190 | 480,968 | +0.18(+4.49%) |
Jun 22, 2022 | 4.100 | 4.160 | 3.990 | 4.010 | 334,378 | -0.09(-2.20%) |
Jun 21, 2022 | 3.940 | 4.180 | 3.902 | 4.100 | 355,450 | +0.24(+6.22%) |
Jun 17, 2022 | 3.830 | 3.900 | 3.692 | 3.860 | 182,817 | +0.14(+3.76%) |
Jun 16, 2022 | 3.680 | 3.830 | 3.610 | 3.720 | 610,565 | -0.12(-3.12%) |
Jun 15, 2022 | 3.630 | 3.880 | 3.573 | 3.840 | 875,408 | +0.26(+7.26%) |
Jun 14, 2022 | 3.580 | 3.679 | 3.450 | 3.580 | 1,220,560 | +0.05(+1.42%) |
Jun 13, 2022 | 3.560 | 3.640 | 3.495 | 3.530 | 904,329 | -0.19(-5.11%) |
Jun 10, 2022 | 3.740 | 3.800 | 3.570 | 3.720 | 940,946 | +0.01(+0.27%) |
Jun 09, 2022 | 3.980 | 3.980 | 3.700 | 3.710 | 918,933 | -0.35(-8.62%) |
Jun 08, 2022 | 3.850 | 4.088 | 3.730 | 4.060 | 1,114,193 | +0.27(+7.12%) |
Jun 07, 2022 | 3.770 | 3.900 | 3.660 | 3.790 | 830,001 | +0.00(+0.00%) |
Jun 06, 2022 | 3.720 | 3.900 | 3.695 | 3.790 | 821,853 | +0.20(+5.57%) |
Jun 03, 2022 | 3.570 | 3.680 | 3.500 | 3.590 | 552,612 | -0.07(-1.91%) |
Jun 02, 2022 | 3.540 | 3.750 | 3.480 | 3.660 | 919,898 | +0.12(+3.39%) |
Jun 01, 2022 | 3.710 | 3.830 | 3.510 | 3.540 | 582,627 | -0.16(-4.32%) |
May 31, 2022 | 3.860 | 3.880 | 3.700 | 3.700 | 379,630 | -0.06(-1.60%) |
May 27, 2022 | 3.590 | 3.780 | 3.560 | 3.760 | 212,871 | +0.23(+6.52%) |
May 26, 2022 | 3.300 | 3.570 | 3.190 | 3.530 | 271,000 | +0.23(+6.97%) |
May 25, 2022 | 3.270 | 3.390 | 3.260 | 3.300 | 177,759 | +0.02(+0.61%) |
May 24, 2022 | 3.410 | 3.410 | 3.200 | 3.280 | 326,451 | -0.21(-6.02%) |
May 23, 2022 | 3.450 | 3.510 | 3.320 | 3.490 | 227,787 | +0.03(+0.87%) |
May 20, 2022 | 3.820 | 3.820 | 3.360 | 3.460 | 400,356 | -0.28(-7.49%) |
May 19, 2022 | 3.760 | 3.870 | 3.700 | 3.740 | 220,114 | +0.01(+0.27%) |
May 18, 2022 | 3.670 | 3.900 | 3.660 | 3.730 | 220,436 | -0.02(-0.53%) |
May 17, 2022 | 3.630 | 3.940 | 3.610 | 3.750 | 694,309 | +0.26(+7.45%) |
May 16, 2022 | 3.560 | 3.595 | 3.460 | 3.490 | 214,219 | -0.04(-1.13%) |
May 13, 2022 | 3.410 | 3.600 | 3.410 | 3.530 | 174,100 | +0.17(+5.06%) |
May 12, 2022 | 3.180 | 3.440 | 3.100 | 3.360 | 210,187 | +0.09(+2.75%) |
May 11, 2022 | 3.490 | 3.490 | 3.260 | 3.270 | 394,406 | -0.19(-5.49%) |
May 10, 2022 | 3.640 | 3.674 | 3.300 | 3.460 | 421,220 | -0.10(-2.81%) |
May 09, 2022 | 3.790 | 3.828 | 3.500 | 3.560 | 261,866 | -0.33(-8.48%) |
May 06, 2022 | 3.980 | 4.000 | 3.800 | 3.890 | 368,318 | -0.15(-3.71%) |
May 05, 2022 | 4.110 | 4.300 | 3.984 | 4.040 | 636,089 | -0.17(-4.04%) |
May 04, 2022 | 3.920 | 4.270 | 3.900 | 4.210 | 393,787 | +0.23(+5.78%) |
May 03, 2022 | 4.070 | 4.100 | 3.890 | 3.980 | 226,974 | -0.11(-2.69%) |